Breaking News Bar

Business News and Information

Citizens Inc (NY: CIA )

6.320 USD +0.110 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.230 8.380 8.000 8.150 0 +0.05(+0.62%)
Jan 29, 2009 8.540 8.750 8.060 8.100 198,072 -0.60(-6.90%)
Jan 28, 2009 8.430 8.700 8.430 8.700 99,923 +0.32(+3.82%)
Jan 27, 2009 8.280 8.500 8.210 8.380 119,324 +0.17(+2.07%)
Jan 26, 2009 8.000 8.400 7.800 8.210 104,242 +0.21(+2.63%)
Jan 23, 2009 7.550 8.199 7.530 8.000 120,962 +0.17(+2.17%)
Jan 22, 2009 8.470 8.470 7.740 7.830 190,454 -0.83(-9.58%)
Jan 21, 2009 7.760 8.670 7.540 8.660 241,627 +1.04(+13.65%)
Jan 20, 2009 8.510 8.740 7.620 7.620 207,730 -1.05(-12.11%)
Jan 16, 2009 8.500 8.680 8.180 8.670 0 +0.17(+2.00%)
Jan 15, 2009 8.180 8.560 7.900 8.500 200,786 +0.50(+6.25%)
Jan 14, 2009 8.480 8.540 7.970 8.000 161,090 -0.70(-8.05%)
Jan 13, 2009 8.400 8.980 8.170 8.700 208,414 +0.38(+4.57%)
Jan 12, 2009 8.360 8.510 8.150 8.320 171,146 +0.08(+0.97%)
Jan 09, 2009 9.100 9.100 8.230 8.240 113,241 -0.84(-9.25%)
Jan 08, 2009 8.920 9.200 8.690 9.080 162,373 +0.09(+1.00%)
Jan 07, 2009 9.440 9.510 8.950 8.990 96,867 -0.66(-6.84%)
Jan 06, 2009 9.680 9.830 9.480 9.650 111,021 +0.03(+0.31%)
Jan 05, 2009 9.460 9.700 9.200 9.620 120,398 +0.18(+1.91%)
Jan 02, 2009 9.700 9.730 9.340 9.440 0 -0.26(-2.68%)
Jan 01, 2009 9.330 9.810 9.180 9.700 0 +0.00(+0.00%)
Dec 31, 2008 9.330 9.810 9.180 9.700 171,746 +0.36(+3.85%)
Dec 30, 2008 9.040 9.350 8.980 9.340 74,085 +0.43(+4.83%)
Dec 29, 2008 9.200 9.320 8.720 8.910 97,802 -0.28(-3.05%)
Dec 26, 2008 8.730 9.200 8.730 9.190 0 +0.54(+6.24%)
Dec 24, 2008 8.860 8.870 8.500 8.650 48,458 -0.20(-2.26%)
Dec 23, 2008 9.120 9.140 8.490 8.850 122,177 -0.14(-1.56%)
Dec 22, 2008 9.370 9.450 8.350 8.990 119,081 -0.37(-3.95%)
Dec 19, 2008 8.920 9.450 8.890 9.360 297,409 +0.60(+6.85%)
Dec 18, 2008 8.820 9.190 8.540 8.760 99,600 -0.02(-0.23%)
Dec 17, 2008 8.870 9.050 8.600 8.780 79,629 -0.25(-2.77%)
Dec 16, 2008 8.410 9.080 8.270 9.030 200,664 +0.83(+10.12%)
Dec 15, 2008 8.950 8.950 8.100 8.200 108,602 -0.69(-7.76%)
Dec 12, 2008 8.130 8.900 8.010 8.890 0 +0.61(+7.37%)
Dec 11, 2008 8.170 8.500 8.050 8.280 115,827 -0.05(-0.60%)
Dec 10, 2008 8.240 8.500 8.100 8.330 71,372 +0.20(+2.46%)
Dec 09, 2008 8.450 8.900 7.920 8.130 178,585 -0.53(-6.12%)
Dec 08, 2008 8.730 8.800 8.340 8.660 314,224 +0.22(+2.61%)
Dec 05, 2008 7.930 8.450 7.810 8.440 0 +0.33(+4.07%)
Dec 04, 2008 8.230 8.560 8.000 8.110 120,856 -0.34(-4.02%)
Dec 03, 2008 8.180 8.990 7.810 8.450 215,818 -0.45(-5.06%)
Dec 02, 2008 8.620 8.900 8.180 8.900 148,137 +0.77(+9.47%)
Dec 01, 2008 9.120 9.340 8.120 8.130 178,690 -1.32(-13.97%)
Nov 28, 2008 9.060 9.450 8.830 9.450 71,189 +0.24(+2.61%)
Nov 26, 2008 8.800 9.450 8.800 9.210 242,078 +0.10(+1.10%)
Nov 25, 2008 8.950 9.350 8.680 9.110 790,141 +0.16(+1.79%)
Nov 24, 2008 8.940 9.050 8.360 8.950 346,423 -0.05(-0.56%)
Nov 21, 2008 7.550 9.000 7.010 9.000 334,713 +1.75(+24.14%)
Nov 20, 2008 7.880 8.040 7.250 7.250 151,945 -0.63(-7.99%)
Nov 19, 2008 8.160 8.160 7.500 7.880 174,679 -0.22(-2.72%)
Nov 18, 2008 7.920 8.110 7.340 8.100 151,393 +0.22(+2.79%)
Nov 17, 2008 7.910 8.310 7.800 7.880 177,616 -0.02(-0.25%)
Nov 14, 2008 8.780 8.800 7.900 7.900 0 -1.08(-12.03%)
Nov 13, 2008 7.920 8.980 7.420 8.980 231,722 +1.15(+14.69%)
Nov 12, 2008 8.040 8.360 7.830 7.830 140,467 -0.37(-4.51%)
Nov 11, 2008 8.120 8.530 8.120 8.200 100,081 -0.11(-1.32%)
Nov 10, 2008 8.700 8.730 8.010 8.310 148,403 -0.28(-3.26%)
Nov 07, 2008 8.460 8.600 8.100 8.590 0 +0.40(+4.88%)
Nov 06, 2008 8.220 8.480 8.190 8.190 347,711 -0.03(-0.36%)
Nov 05, 2008 8.430 8.820 8.190 8.220 339,693 -0.22(-2.61%)
Nov 04, 2008 8.490 8.550 8.150 8.440 98,233 -0.06(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear